Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.44 | 20.64 | 20.32 | 20.37 | 6,753,099 | +0.02(+0.11%) |
Apr 27, 2007 | 20.54 | 20.61 | 20.21 | 20.34 | 4,352,434 | -0.29(-1.39%) |
Apr 26, 2007 | 20.36 | 20.71 | 20.19 | 20.63 | 6,362,790 | +0.22(+1.06%) |
Apr 25, 2007 | 20.09 | 20.43 | 20.04 | 20.41 | 4,448,773 | +0.49(+2.47%) |
Apr 24, 2007 | 20.09 | 20.19 | 19.87 | 19.92 | 5,235,700 | -0.14(-0.70%) |
Apr 23, 2007 | 20.11 | 20.23 | 20.05 | 20.06 | 4,351,108 | -0.02(-0.11%) |
Apr 20, 2007 | 19.98 | 20.13 | 19.86 | 20.09 | 6,368,168 | +0.30(+1.53%) |
Apr 19, 2007 | 19.47 | 19.91 | 19.47 | 19.78 | 5,625,052 | -0.09(-0.46%) |
Apr 18, 2007 | 19.92 | 20.03 | 19.85 | 19.87 | 6,309,201 | -0.18(-0.89%) |
Apr 17, 2007 | 20.00 | 20.05 | 19.82 | 20.05 | 7,106,341 | +0.05(+0.24%) |
Apr 16, 2007 | 19.98 | 20.11 | 19.96 | 20.00 | 5,793,184 | +0.07(+0.35%) |
Apr 13, 2007 | 20.25 | 20.25 | 19.83 | 19.93 | 6,350,023 | +0.02(+0.08%) |
Apr 12, 2007 | 20.07 | 20.07 | 19.84 | 19.92 | 7,613,388 | -0.14(-0.70%) |
Apr 11, 2007 | 20.18 | 20.26 | 19.93 | 20.06 | 6,060,444 | -0.16(-0.80%) |
Apr 10, 2007 | 20.01 | 20.36 | 20.00 | 20.22 | 5,092,347 | +0.21(+1.05%) |
Apr 09, 2007 | 19.87 | 20.12 | 19.78 | 20.01 | 4,552,275 | +0.15(+0.73%) |
Apr 05, 2007 | 19.80 | 19.91 | 19.70 | 19.86 | 4,447,680 | +0.11(+0.57%) |
Apr 04, 2007 | 20.02 | 20.11 | 19.73 | 19.75 | 8,498,914 | -0.51(-2.51%) |
Apr 03, 2007 | 19.83 | 20.35 | 19.83 | 20.26 | 6,245,094 | +0.48(+2.40%) |
Apr 02, 2007 | 19.65 | 19.88 | 19.65 | 19.78 | 6,092,703 | +0.13(+0.66%) |
Mar 30, 2007 | 19.43 | 19.86 | 19.41 | 19.65 | 7,054,462 | +0.28(+1.42%) |
Mar 29, 2007 | 19.54 | 19.57 | 19.20 | 19.38 | 5,324,786 | -0.06(-0.31%) |
Mar 28, 2007 | 19.54 | 19.59 | 19.35 | 19.44 | 4,886,637 | -0.22(-1.10%) |
Mar 27, 2007 | 19.65 | 19.68 | 19.47 | 19.65 | 5,445,728 | -0.03(-0.16%) |
Mar 26, 2007 | 19.61 | 19.83 | 19.46 | 19.69 | 5,538,896 | +0.02(+0.11%) |
Mar 23, 2007 | 19.68 | 19.84 | 19.58 | 19.66 | 6,792,390 | -0.02(-0.08%) |
Mar 22, 2007 | 19.62 | 19.70 | 19.48 | 19.68 | 3,856,627 | +0.06(+0.30%) |
Mar 21, 2007 | 19.50 | 19.66 | 19.36 | 19.62 | 6,581,621 | +0.12(+0.61%) |
Mar 20, 2007 | 19.21 | 19.52 | 19.21 | 19.50 | 4,501,822 | +0.23(+1.18%) |
Mar 19, 2007 | 19.12 | 19.30 | 19.09 | 19.28 | 3,592,517 | +0.22(+1.13%) |
Mar 16, 2007 | 19.15 | 19.30 | 19.01 | 19.06 | 6,351,034 | -0.05(-0.25%) |
Mar 15, 2007 | 18.85 | 19.25 | 18.85 | 19.11 | 5,752,436 | +0.28(+1.46%) |
Mar 14, 2007 | 18.62 | 18.89 | 18.37 | 18.83 | 6,897,774 | +0.30(+1.60%) |
Mar 13, 2007 | 19.09 | 19.05 | 18.49 | 18.54 | 6,027,287 | -0.55(-2.89%) |
Mar 12, 2007 | 19.06 | 19.17 | 18.95 | 19.09 | 2,874,088 | +0.05(+0.28%) |
Mar 09, 2007 | 19.22 | 19.41 | 18.98 | 19.03 | 5,237,922 | +0.05(+0.28%) |
Mar 08, 2007 | 18.91 | 19.10 | 18.91 | 18.98 | 5,163,098 | +0.14(+0.72%) |
Mar 07, 2007 | 18.89 | 18.99 | 18.68 | 18.84 | 6,055,069 | -0.04(-0.23%) |
Mar 06, 2007 | 18.84 | 19.03 | 18.82 | 18.89 | 4,670,995 | +0.19(+1.01%) |
Mar 05, 2007 | 18.69 | 18.89 | 18.67 | 18.70 | 6,287,137 | -0.23(-1.20%) |
Mar 02, 2007 | 19.14 | 19.28 | 18.91 | 18.92 | 6,018,768 | -0.39(-2.04%) |
Mar 01, 2007 | 19.28 | 19.40 | 18.98 | 19.32 | 5,096,913 | -0.11(-0.56%) |
Feb 28, 2007 | 19.63 | 19.70 | 19.32 | 19.43 | 6,584,769 | -0.20(-1.02%) |
Feb 27, 2007 | 19.89 | 19.98 | 19.12 | 19.63 | 7,678,990 | -0.60(-2.96%) |
Feb 26, 2007 | 20.20 | 20.52 | 20.11 | 20.23 | 6,441,606 | +0.15(+0.75%) |
Feb 23, 2007 | 20.05 | 20.12 | 19.95 | 20.07 | 4,947,143 | +0.03(+0.13%) |
Feb 22, 2007 | 20.31 | 20.36 | 20.01 | 20.05 | 3,929,599 | -0.22(-1.09%) |
Feb 21, 2007 | 20.34 | 20.31 | 19.92 | 20.27 | 7,350,983 | -0.08(-0.37%) |
Feb 20, 2007 | 20.20 | 20.38 | 20.17 | 20.34 | 4,511,159 | -0.05(-0.26%) |
Feb 16, 2007 | 20.26 | 20.41 | 20.03 | 20.40 | 8,199,244 | +0.23(+1.15%) |
Feb 15, 2007 | 20.07 | 20.24 | 19.96 | 20.17 | 6,549,765 | +0.01(+0.05%) |
Feb 14, 2007 | 19.98 | 20.24 | 19.93 | 20.16 | 6,299,283 | +0.05(+0.24%) |
Feb 13, 2007 | 19.71 | 20.12 | 19.70 | 20.11 | 9,868,568 | +0.52(+2.67%) |
Feb 12, 2007 | 19.39 | 19.62 | 19.39 | 19.58 | 4,960,676 | +0.23(+1.17%) |
Feb 09, 2007 | 19.60 | 19.70 | 19.31 | 19.36 | 5,117,351 | -0.37(-1.89%) |
Feb 08, 2007 | 19.37 | 19.82 | 19.33 | 19.73 | 10,046,158 | +0.28(+1.44%) |
Feb 07, 2007 | 19.12 | 19.46 | 19.07 | 19.45 | 8,299,813 | +0.38(+2.01%) |
Feb 06, 2007 | 18.82 | 19.10 | 18.79 | 19.06 | 4,112,772 | +0.21(+1.12%) |
Feb 05, 2007 | 18.84 | 18.91 | 18.65 | 18.85 | 5,623,159 | +0.02(+0.11%) |
Feb 02, 2007 | 18.54 | 19.04 | 18.49 | 18.83 | 8,559,478 | +0.37(+1.99%) |